Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ANTALYA logo
XSANT
BIST ANTALYA
15:10:11
16935.33 ₺
-65.46 (%-0.39)
Previous Close: 17000.78·
Volatility: 2.27
Day Low₺16653.85
Day High₺17039.14
Bid
Ask

Market Data

Week over week (WoW)
+8.02%
Month over month (MoM)
+0.85%
Year to date (YTD)
+30.99%
Year over year (YoY)
+55.60%
Overview
Components
Technicals
Comments
Archive

XSANT: BIST ANTALYA Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,418.3418
CLOSE 9,374.0036

Low

LOW 4,742.7

High

HIGH 15,054.38
DATEOPENHIGHLOWCLOSE
01/01/202310,635.5610,746.6410,205.3510,239.18
01/02/202310,337.6810,382.029,506.749,643.84
01/03/20239,161.929,175.949,004.319,004.31
01/04/20238,568.298,616.628,189.048,189.04
01/05/20237,862.698,170.177,679.518,073.58
01/08/20238,145.548,212.157,548.737,589.03
01/09/20237,398.037,709.997,072.737,072.73
01/10/20236,787.867,059.936,546.556,546.55
01/11/20236,747.896,976.736,412.636,967.96
01/12/20237,107.257,396.716,990.447,200.27
01/15/20237,256.67,411.467,072.817,394.1
01/16/20237,409.767,485.037,305.787,383.16
01/17/20237,395.77,774.437,370.237,748.23
01/18/20237,798.528,105.577,798.527,918.34
01/19/20237,955.688,041.417,764.567,906.31
01/22/20237,992.758,007.827,454.97,536.68
01/23/20237,573.597,648.997,110.257,294.48
01/24/20237,323.687,457.717,142.657,272.23
01/25/20237,277.77,545.227,218.417,439.37
01/26/20237,489.367,489.367,084.167,227.06
01/29/20237,248.737,281.626,998.937,064.1
01/30/20237,089.527,281.846,966.437,121.36
01/31/20237,171.157,204.056,753.846,761.18
02/01/20236,770.266,900.196,460.936,729.9
02/02/20236,743.786,969.516,647.846,950.9
02/05/20236,867.516,867.756,587.826,794.17
02/06/20236,712.076,719.16,154.576,290.38
02/14/20236,024.596,759.346,024.596,697.28
02/15/20236,797.426,885.726,245.686,290.91
02/16/20236,311.596,320.346,164.176,199.95
02/19/20236,265.456,386.216,258.856,351.53
02/20/20236,370.696,434.526,281.636,354.64
02/21/20236,389.686,389.686,168.46,168.4
02/22/20236,178.356,284.676,161.156,228.87
02/23/20236,238.686,247.776,1426,164.92
02/26/20236,183.176,364.316,177.776,350.86
02/27/20236,394.416,497.96,355.546,386.54
02/28/20236,419.816,680.166,383.596,642.63
03/01/20236,669.216,768.356,593.186,641.05
03/02/20236,648.546,654.746,378.676,560.98
03/05/20236,567.566,704.776,567.566,659.42
03/06/20236,705.816,731.486,634.956,702.41
03/07/20236,712.916,726.346,604.516,610.24
03/08/20236,660.926,7636,622.116,636.58
03/09/20236,643.796,766.226,582.976,740.16
03/12/20236,772.016,797.726,621.266,644.55
03/13/20236,688.46,729.916,609.916,635.18
03/14/20236,650.36,650.746,403.356,440.68
03/15/20236,452.186,641.626,398.736,451.61
03/16/20236,473.296,549.476,422.636,424.64
03/19/20236,441.826,441.826,101.586,114.26
03/20/20236,122.486,282.946,003.066,203.57
03/21/20236,244.696,671.476,205.956,417.38
03/22/20236,443.476,496.26,293.086,329.37
03/23/20236,337.56,460.66,277.666,432.3
03/26/20236,484.866,738.536,484.866,643.92
03/27/20236,698.616,788.326,466.126,526.88
03/28/20236,525.526,525.526,307.056,459.93
03/29/20236,531.26,566.726,323.436,323.43
03/30/20236,327.956,438.26,283.96,341.2
04/02/20236,350.036,426.856,248.86,343.69
04/03/20236,364.156,404.816,275.216,308.61
04/04/20236,316.676,356.226,234.726,237.55
04/05/20236,245.26,272.736,172.76,203.09
04/06/20236,211.166,361.66,160.996,361
04/09/20236,357.596,481.386,357.596,419.39
04/10/20236,439.556,516.436,361.486,457.06
04/11/20236,461.176,482.376,388.766,430.77
04/12/20236,447.976,621.426,373.656,373.65
04/13/20236,379.486,543.686,3616,488.7
04/16/20236,516.216,516.216,206.116,217.84
04/17/20236,231.186,254.086,104.666,254.08
04/18/20236,270.46,347.426,229.816,294.36
04/19/20236,305.156,307.996,203.736,233.72
04/23/20236,234.916,286.666,154.766,208.96
04/24/20236,216.086,216.086,002.646,021.77
04/25/20236,022.346,032.265,776.595,790.7
04/26/20235,790.145,863.975,733.375,733.37
04/27/20235,735.645,759.465,509.915,601.88
05/01/20235,597.655,597.655,143.65,151.01
05/02/20235,159.345,180.274,742.74,887.94
05/03/20234,886.645,043.794,854.324,992.68
05/04/20235,266.795,311.515,237.865,283.89
05/07/20235,580.845,610.485,542.875,591.3
05/08/20235,929.195,929.195,255.225,276.94
05/09/20235,270.265,314.564,993.484,993.48
05/10/20234,975.775,164.994,975.565,088.28
05/11/20235,110.955,123.235,005.245,031.18
05/14/20234,947.895,302.974,804.935,178.98
05/15/20235,179.65,409.15,151.595,382.09
05/16/20235,393.985,804.645,393.985,802.31
05/17/20235,844.295,890.695,497.835,559.92
05/21/20235,549.195,768.865,459.845,640.32
05/22/20235,632.525,849.915,586.045,720.13
05/23/20235,724.795,794.175,549.545,664.41
05/24/20235,685.056,004.115,677.95,885.17
05/25/20235,901.46,091.295,801.736,058.02
05/28/20236,258.476,506.486,199.476,480.58
05/29/20236,547.016,689.266,404.036,600.75
05/30/20236,640.26,858.316,521.626,675.33
05/31/20236,721.576,799.556,632.446,654.27
06/01/20236,702.256,866.356,647.876,821.8
06/04/20236,942.757,146.136,880.647,018.91
06/05/20237,107.777,124.776,843.667,010.92
06/06/20237,053.597,170.686,988.437,062.16
06/07/20237,065.547,149.476,949.157,028.64
06/08/20237,068.897,083.956,772.136,831.06
06/11/20236,856.867,066.016,739.896,944.43
06/12/20236,933.227,009.846,843.076,871.03
06/13/20236,870.47,127.616,870.46,979.63
06/14/20237,048.967,211.727,022.837,062
06/15/20237,158.887,427.147,132.687,366.14
06/18/20237,396.117,437.426,987.627,003.96
06/19/20237,009.667,079.966,873.186,973.14
06/20/20237,043.177,078.136,773.386,773.38
06/21/20236,808.917,008.456,734.216,897.29
06/22/20236,972.187,060.416,889.947,000.97
06/25/20237,017.297,201.66,975.497,109.17
06/26/20237,112.37,139.117,051.897,104.64
07/02/20237,144.067,298.717,144.067,232.45
07/03/20237,263.757,276.017,146.247,212.49
07/04/20237,236.017,342.037,211.197,305.13
07/05/20237,351.857,643.567,326.17,583.76
07/06/20237,618.727,948.697,535.997,893.59
07/09/20237,932.258,365.097,852.448,289.12
07/10/20238,340.998,506.478,123.328,185.08
07/11/20238,191.578,471.788,054.138,269.11
07/12/20238,2988,854.468,273.598,790.8
07/13/20239,041.799,202.668,804.888,872.16
07/16/20239,025.099,128.58,839.668,948.27
07/17/20239,208.669,214.378,714.038,725.92
07/18/20238,765.759,070.738,575.339,000.52
07/19/20239,062.819,507.339,008.879,505.23
07/20/20239,584.329,976.299,454.119,832.56
07/23/202310,018.910,539.9210,018.910,445.99
07/24/202310,537.4310,667.89,733.589,804.25
07/25/20239,826.0310,349.639,532.3710,111.5
07/26/202310,242.0210,334.169,983.4210,197.07
07/27/202310,245.2410,399.2710,051.1710,120.54
07/30/202310,401.6410,808.1810,401.6410,753.61
07/31/202310,760.7411,419.7110,543.4711,005.2
08/01/202311,005.8211,865.0710,894.6211,786.69
08/02/202311,886.1612,513.2311,886.1612,285.02
08/03/202312,396.1512,562.2611,914.5212,260.55
08/06/202312,308.5912,421.1311,642.1311,953.11
08/07/202311,980.612,714.2511,732.3212,712.2
08/08/202312,841.3213,410.6812,82212,904.16
08/09/202313,192.7113,364.0512,140.1712,649.84
08/10/202312,660.9512,969.612,316.6712,854.6
08/13/202312,884.9913,553.2412,753.3213,263.28
08/14/202313,294.5513,294.5512,587.9812,788.37
08/15/202312,759.3312,796.6812,180.6112,452.68
08/16/202312,471.9712,858.3212,263.4712,725.04
08/17/202312,417.4112,666.3612,031.7612,244.29
08/20/202312,223.0212,535.811,984.2912,298.37
08/21/202312,350.7412,500.2712,061.2712,080.89
08/22/202312,144.3612,840.4611,779.6912,309.17
08/23/202312,392.7212,541.4211,466.4611,583.89
08/24/202311,820.1412,256.0211,386.0812,096.87
08/27/202312,343.1512,926.1112,343.1512,707.46
08/28/202312,827.4612,865.512,457.4112,674.95
08/30/202312,791.1412,992.0712,543.3512,992.07
08/31/202312,987.7113,278.1312,733.5913,165.09
09/03/202313,407.5914,013.1113,407.5914,001.48
09/04/202314,366.9314,759.0714,135.3914,283.68
09/05/202314,314.1514,564.1613,797.8213,877.13
09/06/202313,86013,865.8313,414.3513,609.66
09/07/202313,621.8413,675.9413,220.9813,391.15
09/10/202313,632.3413,669.5712,893.3813,015.05
09/11/202313,029.3913,597.6512,955.3913,328.61
09/12/202313,342.7113,385.2212,929.9613,055.28
09/13/202313,062.6513,104.2612,292.8313,014.33
09/14/202313,016.6713,099.6212,592.7712,992.02
09/17/202313,010.3413,010.3412,140.1512,140.15
09/18/202312,103.1612,784.0211,991.9812,674.75
09/19/202312,711.9212,857.1212,336.3912,386.22
09/20/202312,386.3513,306.0912,216.0913,148.97
09/21/202313,460.613,950.3713,360.413,595.37
09/24/202313,687.5414,139.3913,687.5413,853.12
09/25/202313,872.1713,883.7413,222.7913,268.4
09/26/202313,300.6613,587.9713,151.6513,339.06
09/27/202313,352.9813,361.1312,973.8212,973.82
09/28/202313,033.8613,679.2113,002.5513,467.28
10/01/202313,579.9813,681.6513,376.1713,606.69
10/02/202314,232.9214,281.0713,857.8313,981.7
10/03/202314,388.2414,888.4514,263.8114,507.99
10/04/202314,795.5215,054.3814,103.1314,599.65
10/05/202314,332.0814,443.5414,146.4914,199.91
10/08/202313,740.1213,941.1513,291.3413,366.04
10/09/202313,445.2914,168.3513,445.2913,959.17
10/10/202313,975.6913,998.4213,571.5413,678.2
10/11/202314,048.8114,178.913,242.3913,674.3
10/12/202313,717.8313,717.8313,376.3313,398.79
10/15/202313,667.8713,775.8912,879.3512,879.35
10/16/202313,022.0813,728.1212,869.3513,605.21
10/17/202313,169.6413,432.8113,047.513,047.5
10/18/202313,194.3113,259.3412,575.912,641.02
10/19/202312,515.712,550.6212,017.5312,087.21
10/22/202312,405.612,612.711,999.8312,571.44
10/23/202312,706.0713,021.1412,530.5512,964.76
10/24/202313,043.2113,179.1311,848.7111,848.71
10/25/202311,893.5412,586.0211,612.5812,442.43
10/26/202312,452.9612,846.6112,227.3512,697.16
10/29/202312,723.0912,924.0812,600.1912,646.78
10/30/202312,638.3712,782.9612,180.1412,341.02
10/31/202312,411.612,533.3411,662.0211,970.07
11/01/202312,158.0612,206.9512,000.9212,048.61
11/02/202312,243.1512,288.9512,003.6712,164.23
11/05/202312,374.0913,150.8312,371.213,129.36
11/06/202313,234.513,234.512,608.1212,650.6
11/07/202312,694.8112,896.8112,559.2712,657.73
11/08/202312,575.1412,637.1812,302.2712,472.94
11/09/202312,489.612,562.3912,322.5612,379.34
11/12/202312,427.212,486.8812,106.7912,150.77
11/13/202312,115.512,405.3211,937.5412,364.46
11/14/202312,431.9912,633.1212,373.2912,466.18
11/15/202312,497.3412,664.0512,428.3812,543.36
11/16/202312,574.6212,574.6212,238.712,278.91
11/19/202312,355.3112,503.9212,292.0912,415.29
11/20/202312,459.5812,473.5212,289.7912,313.75
11/21/202312,327.4112,477.0512,253.1912,394.12
11/22/202312,451.6612,709.1312,415.5612,415.56
11/23/202312,380.4712,595.9212,213.2912,423.81
11/26/202312,642.1412,931.9212,642.1412,766.94
11/27/202313,160.0513,194.1612,668.8112,727.24
11/28/202312,715.0412,784.3612,445.1112,464.42
11/29/202312,458.6312,894.5312,438.2912,885.13
11/30/202313,152.0613,155.1212,547.1512,672.73
12/03/202312,678.2912,948.7512,313.5512,672.62
12/04/202312,809.4313,165.1812,758.2513,013.1
12/05/202313,000.8213,000.8212,271.7412,312.08
12/06/202312,338.9812,377.812,037.112,366.79
12/07/202312,412.512,527.9212,334.8812,377.56
12/10/202312,390.712,402.8511,914.2211,914.22
12/11/202311,933.8212,089.8611,867.9311,944.82
12/12/202312,023.5912,039.211,194.0111,194.01
12/13/202311,346.7111,497.0511,085.5811,355.9
12/14/202311,382.7311,650.5411,318.311,587.71
12/17/202311,586.3411,586.3410,863.4610,865.02
12/18/202310,923.410,978.0310,692.2510,778.71
12/19/202310,758.3810,890.6710,425.9910,451.43
12/20/202310,466.4710,770.9110,254.0210,725.85
12/21/202310,776.9710,986.5710,500.610,501.15
12/24/202310,625.210,669.779,709.319,792.21
12/25/20239,929.0510,392.569,691.0710,043.53
12/26/202310,014.9210,383.839,879.9310,116.33
12/27/202310,184.6110,523.6110,184.6110,352
12/28/202310,421.4511,025.6610,337.9211,025.66